We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.365 | 5.98360655738 | 6.1 | 6.61 | 6 | 1141744 | 6.34771101 | CS |
| 4 | 1.395 | 27.5147928994 | 5.07 | 6.61 | 4.39 | 1745190 | 5.4954082 | CS |
| 12 | -0.245 | -3.65126676602 | 6.71 | 7.28 | 4.39 | 1412207 | 5.60005113 | CS |
| 26 | -3.135 | -32.65625 | 9.6 | 9.95 | 4.39 | 1333279 | 6.0518449 | CS |
| 52 | -2.715 | -29.5751633987 | 9.18 | 10.69 | 4.39 | 1187162 | 6.81830163 | CS |
| 156 | -15.675 | -70.7994579946 | 22.14 | 25.24 | 4.39 | 916953 | 11.52381264 | CS |
| 260 | -11.585 | -64.1828254848 | 18.05 | 25.24 | 4.39 | 878279 | 13.45159784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 6.45 | -0.05 | -0.77 | 6.54 | 6.61 | 6.37 | 1455825 |
| 1722292800 | 6.5 | 0.02 | 0.31 | 6.49 | 6.585 | 6.36 | 977163 |
| 1722033600 | 6.48 | 0.21 | 3.35 | 6.39 | 6.53 | 6.33 | 898975 |
| 1721947200 | 6.2699999 | 0.18 | 2.96 | 6.14 | 6.3949999 | 6.0599999 | 1090431 |
| 1721860800 | 6.09 | 0.01 | 0.16 | 6.09 | 6.235 | 6 | 1297879 |
| 1721774400 | 6.08 | 0.07 | 1.16 | 5.95 | 6.17 | 5.87 | 1479990 |
| 1721688000 | 6.01 | 0.35 | 6.18 | 5.65 | 6.115 | 5.65 | 2012018 |
| 1721428800 | 5.66 | -0.03 | -0.53 | 5.7 | 5.82 | 5.585 | 1015100 |
| 1721342400 | 5.69 | 0.04 | 0.71 | 5.63 | 6 | 5.6025 | 1983962 |
| 1721256000 | 5.65 | 0.12 | 2.17 | 5.45 | 5.695 | 5.45 | 3160245 |
| 1721169600 | 5.53 | 0.42 | 8.22 | 5.17 | 5.53 | 5.17 | 3982490 |
| 1721083200 | 5.11 | -0.04 | -0.78 | 5.18 | 5.21 | 5.05 | 2105414 |
| 1720824000 | 5.15 | 0.04 | 0.78 | 5.2 | 5.22 | 4.99 | 1648683 |
| 1720737600 | 5.11 | 0.12 | 2.40 | 5.13 | 5.2 | 5.015 | 2714343 |
| 1720651200 | 4.99 | 0.43 | 9.43 | 4.61 | 5.015 | 4.55 | 1594156 |
| 1720564800 | 4.5599999 | -0.04 | -0.87 | 4.57 | 4.59 | 4.39 | 1999163 |
| 1720478400 | 4.6 | -0.32 | -6.50 | 4.96 | 4.99 | 4.5701 | 1761943 |
| 1720219200 | 4.92 | -0.21 | -4.09 | 5.13 | 5.13 | 4.865 | 1132243 |
| 1720040640 | 5.13 | 0.06 | 1.18 | 5.07 | 5.21 | 5.0599999 | 1256685 |
| 1719960000 | 5.07 | -0.11 | -2.12 | 5.2 | 5.2 | 4.945 | 649621 |
| 1719873600 | 5.18 | 0.18 | 3.60 | 5.2 | 5.26 | 5.1 | 966750 |
| 1719614400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719528000 | 5 | 0.07 | 1.42 | 4.95 | 5 | 4.815 | 1082817 |
| 1719441600 | 4.93 | 0.04 | 0.82 | 4.83 | 4.94 | 4.725 | 1176398 |
| 1719355200 | 4.89 | -0.06 | -1.21 | 4.95 | 4.99 | 4.825 | 1015206 |
| 1719268800 | 4.95 | 0.05 | 1.02 | 4.94 | 5.03 | 4.84 | 961384 |
| 1719009600 | 4.9 | -0.04 | -0.81 | 4.93 | 5.005 | 4.88 | 2741088 |
| 1718923200 | 4.94 | 0.11 | 2.28 | 4.85 | 5 | 4.76 | 1037130 |
| 1718750400 | 4.83 | -0.08 | -1.63 | 4.91 | 5.025 | 4.8 | 944727 |
| 1718664000 | 4.91 | -0.01 | -0.20 | 4.87 | 4.94 | 4.745 | 1011055 |
| 1718404800 | 4.92 | -0.27 | -5.20 | 5 | 5.1 | 4.87 | 1029321 |
| 1718318400 | 5.19 | -0.1 | -1.89 | 5.28 | 5.3 | 5.03 | 1893920 |
| 1718232000 | 5.29 | -0.15 | -2.76 | 5.67 | 5.71 | 5.28 | 986674 |
| 1718145600 | 5.44 | -0.07 | -1.27 | 5.45 | 5.54 | 5.41 | 757563 |
| 1718059200 | 5.51 | -0.01 | -0.18 | 5.47 | 5.6 | 5.32 | 989428 |
| 1717800000 | 5.5199999 | -0.16 | -2.82 | 5.68 | 5.78 | 5.5 | 1493952 |
| 1717713600 | 5.68 | -0.2 | -3.40 | 5.8099999 | 5.84 | 5.62 | 792743 |
| 1717627200 | 5.88 | -0.16 | -2.65 | 6.05 | 6.07 | 5.835 | 973166 |
| 1717540800 | 6.04 | -0.32 | -5.03 | 6.26 | 6.335 | 5.99 | 834898 |
| 1717454400 | 6.36 | 0.12 | 1.92 | 6.36 | 6.4349999 | 6.16 | 1508584 |
| 1717195200 | 6.24 | 0.22 | 3.65 | 6.0599999 | 6.425 | 6.0599999 | 1235355 |
| 1717108800 | 6.0199999 | 0.5 | 9.06 | 5.5599999 | 6.11 | 5.5 | 1609050 |
| 1717022400 | 5.5199999 | -0.13 | -2.30 | 5.6 | 5.62 | 5.48 | 1209257 |
| 1716936000 | 5.65 | 0.01 | 0.18 | 5.7 | 5.83 | 5.605 | 1156507 |
| 1716590400 | 5.64 | -0.05 | -0.88 | 5.73 | 5.7699 | 5.57 | 2106893 |
| 1716504000 | 5.69 | -0.3 | -5.01 | 5.98 | 6.0199999 | 5.62 | 1923712 |
| 1716417600 | 5.99 | 0.02 | 0.34 | 5.91 | 6.04 | 5.85 | 1157338 |
| 1716331200 | 5.97 | -0.23 | -3.71 | 6.2 | 6.2699999 | 5.92 | 824973 |
| 1716244800 | 6.2 | -0.36 | -5.49 | 6.61 | 6.64 | 6.0599999 | 1349489 |
| 1715985600 | 6.5599999 | -0.09 | -1.35 | 6.65 | 6.655 | 6.53 | 655920 |
| 1715899200 | 6.65 | 0.01 | 0.15 | 6.65 | 6.67 | 6.5199999 | 709008 |
| 1715812800 | 6.64 | -0.36 | -5.14 | 7.13 | 7.13 | 6.57 | 1163560 |
| 1715726400 | 7 | 0.06 | 0.86 | 7.13 | 7.28 | 6.99 | 874442 |
| 1715640000 | 6.94 | 0.08 | 1.17 | 6.99 | 7.18 | 6.94 | 1011984 |
| 1715380800 | 6.86 | -0.27 | -3.79 | 7.1 | 7.11 | 6.81 | 758690 |
| 1715294400 | 7.13 | 0.39 | 5.79 | 6.81 | 7.17 | 6.81 | 1438952 |
| 1715208000 | 6.74 | 0.04 | 0.60 | 6.71 | 6.79 | 6.3 | 1219594 |
| 1715121600 | 6.7 | 0.04 | 0.60 | 6.97 | 7.41 | 6.69 | 1693034 |
| 1715035200 | 6.66 | 0.18 | 2.78 | 6.5599999 | 6.71 | 6.5599999 | 839976 |
| 1714776000 | 6.48 | 0.04 | 0.62 | 6.57 | 6.68 | 6.44 | 805048 |
| 1714689600 | 6.44 | 0.44 | 7.33 | 6.14 | 6.46 | 6.14 | 887442 |
| 1714603200 | 6 | 0.25 | 4.35 | 5.78 | 6.16 | 5.78 | 873911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
